Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
3.610
-0.040 (-1.10%)
Mar 20, 2026, 2:56 PM EDT - Market open
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.64 | 3.70 | 3.57 | 3.67 | - | 0.55% | 210,061 |
| Mar 19, 2026 | 3.56 | 3.71 | 3.55 | 3.65 | 3.65 | 1.11% | 385,911 |
| Mar 18, 2026 | 3.67 | 3.71 | 3.57 | 3.61 | 3.61 | -2.17% | 412,036 |
| Mar 17, 2026 | 3.63 | 3.72 | 3.61 | 3.69 | 3.69 | 1.37% | 579,516 |
| Mar 16, 2026 | 3.69 | 3.75 | 3.57 | 3.64 | 3.64 | - | 510,531 |
| Mar 13, 2026 | 3.74 | 3.83 | 3.54 | 3.64 | 3.64 | -3.19% | 1,124,486 |
| Mar 12, 2026 | 3.75 | 3.83 | 3.75 | 3.76 | 3.76 | -0.27% | 783,325 |
| Mar 11, 2026 | 3.79 | 3.96 | 3.75 | 3.77 | 3.77 | -1.05% | 821,298 |
| Mar 10, 2026 | 3.83 | 3.86 | 3.71 | 3.81 | 3.81 | -0.78% | 919,929 |
| Mar 9, 2026 | 3.75 | 3.88 | 3.67 | 3.84 | 3.84 | 1.32% | 2,107,168 |
| Mar 6, 2026 | 3.75 | 3.86 | 3.75 | 3.79 | 3.79 | 1.07% | 766,503 |
| Mar 5, 2026 | 3.83 | 3.92 | 3.75 | 3.75 | 3.75 | -2.09% | 708,393 |
| Mar 4, 2026 | 3.89 | 3.98 | 3.83 | 3.83 | 3.83 | -1.54% | 755,825 |
| Mar 3, 2026 | 3.75 | 3.95 | 3.70 | 3.89 | 3.89 | 0.26% | 1,448,154 |
| Mar 2, 2026 | 3.75 | 4.01 | 3.74 | 3.88 | 3.88 | 3.19% | 988,021 |
| Feb 27, 2026 | 3.78 | 3.86 | 3.70 | 3.76 | 3.76 | -2.08% | 851,903 |
| Feb 26, 2026 | 3.91 | 4.02 | 3.75 | 3.84 | 3.84 | -2.29% | 880,061 |
| Feb 25, 2026 | 3.80 | 4.04 | 3.75 | 3.93 | 3.93 | 4.52% | 2,444,493 |
| Feb 24, 2026 | 3.85 | 4.29 | 3.68 | 3.76 | 3.76 | -13.96% | 4,065,966 |
| Feb 23, 2026 | 4.38 | 4.54 | 4.27 | 4.37 | 4.37 | -0.68% | 1,817,521 |
| Feb 20, 2026 | 4.32 | 4.49 | 4.29 | 4.40 | 4.40 | 1.15% | 955,977 |
| Feb 19, 2026 | 4.27 | 4.35 | 4.18 | 4.35 | 4.35 | 0.93% | 740,183 |
| Feb 18, 2026 | 4.14 | 4.44 | 4.00 | 4.31 | 4.31 | 6.95% | 1,537,129 |
| Feb 17, 2026 | 4.25 | 4.25 | 3.95 | 4.03 | 4.03 | -6.06% | 1,213,540 |
| Feb 13, 2026 | 3.95 | 4.33 | 3.92 | 4.29 | 4.29 | 7.79% | 834,090 |
| Feb 12, 2026 | 4.02 | 4.03 | 3.85 | 3.98 | 3.98 | -0.50% | 825,837 |
| Feb 11, 2026 | 4.12 | 4.12 | 3.83 | 4.00 | 4.00 | -1.48% | 916,688 |
| Feb 10, 2026 | 4.15 | 4.24 | 4.03 | 4.06 | 4.06 | -1.69% | 576,404 |
| Feb 9, 2026 | 4.10 | 4.20 | 4.03 | 4.13 | 4.13 | 0.73% | 362,637 |
| Feb 6, 2026 | 4.10 | 4.18 | 3.97 | 4.10 | 4.10 | 2.50% | 713,565 |
| Feb 5, 2026 | 4.11 | 4.21 | 3.95 | 4.00 | 4.00 | -4.76% | 1,058,100 |
| Feb 4, 2026 | 4.22 | 4.29 | 4.01 | 4.20 | 4.20 | -1.41% | 1,211,029 |
| Feb 3, 2026 | 4.53 | 4.55 | 4.17 | 4.26 | 4.26 | -5.12% | 766,437 |
| Feb 2, 2026 | 4.53 | 4.75 | 4.47 | 4.49 | 4.49 | -1.32% | 654,954 |
| Jan 30, 2026 | 4.60 | 4.66 | 4.49 | 4.55 | 4.55 | -1.94% | 708,045 |
| Jan 29, 2026 | 4.86 | 4.86 | 4.55 | 4.64 | 4.64 | -3.33% | 1,007,731 |
| Jan 28, 2026 | 4.99 | 5.04 | 4.79 | 4.80 | 4.80 | -3.03% | 417,256 |
| Jan 27, 2026 | 4.84 | 5.04 | 4.76 | 4.95 | 4.95 | 2.91% | 596,293 |
| Jan 26, 2026 | 4.86 | 4.95 | 4.79 | 4.81 | 4.81 | -0.82% | 292,706 |
| Jan 23, 2026 | 4.85 | 4.93 | 4.79 | 4.85 | 4.85 | -0.21% | 419,106 |
| Jan 22, 2026 | 4.79 | 4.90 | 4.73 | 4.86 | 4.86 | 3.85% | 459,606 |
| Jan 21, 2026 | 4.72 | 4.77 | 4.54 | 4.68 | 4.68 | -0.43% | 870,873 |
| Jan 20, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | -3.29% | 713,609 |
| Jan 16, 2026 | 4.94 | 5.00 | 4.81 | 4.86 | 4.86 | -0.61% | 467,166 |
| Jan 15, 2026 | 4.95 | 5.03 | 4.84 | 4.89 | 4.89 | - | 445,351 |
| Jan 14, 2026 | 4.91 | 4.96 | 4.83 | 4.89 | 4.89 | -1.01% | 501,637 |
| Jan 13, 2026 | 5.14 | 5.22 | 4.88 | 4.94 | 4.94 | -4.08% | 568,238 |
| Jan 12, 2026 | 5.00 | 5.24 | 4.98 | 5.15 | 5.15 | 3.00% | 536,048 |
| Jan 9, 2026 | 5.11 | 5.14 | 4.91 | 5.00 | 5.00 | -2.34% | 482,708 |
| Jan 8, 2026 | 5.13 | 5.17 | 5.00 | 5.12 | 5.12 | -0.58% | 459,779 |